(Login BolsaPT & Canal Forex) |
|
 ENI - [Ticker: ENI.MI] |     | | Última Trade | 14,550 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,300 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,210 x 242.500 - 14,250 x 100.000 | EPS | 0,00 | | Abertura | 14,650 | PER | 0,00% | | Máximo | 14,698 | Pagamento Dividendo | | | Mínimo | 14,438 | Data Ex-Dividendo | | | Fecho Anterior | 14,246 | Yield | | | Volume | 9.520.754 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ENI.MI de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 21,85 | 21,93 | 21,75 | 21,82 | 60.850.100 | | 2005-06-16 | 00:00:00 | 21,89 | 21,92 | 21,68 | 21,88 | 48.589.300 | | 2005-06-17 | 00:00:00 | 22,00 | 22,19 | 21,93 | 22,07 | 43.399.600 | | 2005-06-20 | 00:00:00 | 21,40 | 21,54 | 21,25 | 21,30 | 27.625.800 | | 2005-06-21 | 00:00:00 | 21,25 | 21,35 | 21,16 | 21,23 | 33.420.900 | | 2005-06-22 | 00:00:00 | 21,15 | 21,31 | 21,05 | 21,23 | 59.880.600 | | 2005-06-23 | 00:00:00 | 21,24 | 21,48 | 21,20 | 21,48 | 64.595.900 | | 2005-06-24 | 00:00:00 | 21,40 | 21,61 | 21,34 | 21,35 | 36.468.700 | | 2005-06-27 | 00:00:00 | 21,28 | 21,33 | 21,00 | 21,10 | 42.162.400 | | 2005-06-28 | 00:00:00 | 21,20 | 21,51 | 21,17 | 21,48 | 41.213.400 | | 2005-06-29 | 00:00:00 | 21,39 | 21,43 | 21,19 | 21,22 | 35.953.800 | | 2005-06-30 | 00:00:00 | 21,23 | 21,32 | 21,13 | 21,31 | 24.745.700 | | 2005-07-01 | 00:00:00 | 21,31 | 21,43 | 21,25 | 21,43 | 30.039.100 | | 2005-07-04 | 00:00:00 | 21,63 | 21,96 | 21,57 | 21,93 | 60.723.700 | | 2005-07-05 | 00:00:00 | 21,96 | 22,10 | 21,80 | 21,97 | 31.105.600 | | 2005-07-06 | 00:00:00 | 22,12 | 22,53 | 22,07 | 22,46 | 40.062.100 | | 2005-07-07 | 00:00:00 | 22,46 | 22,47 | 21,30 | 22,30 | 83.489.600 | | 2005-07-08 | 00:00:00 | 22,49 | 23,03 | 22,45 | 23,03 | 30.243.800 | | 2005-07-11 | 00:00:00 | 22,95 | 23,20 | 22,79 | 22,93 | 29.610.400 | | 2005-07-12 | 00:00:00 | 22,91 | 22,92 | 22,65 | 22,72 | 22.836.000 | | 2005-07-13 | 00:00:00 | 22,86 | 23,08 | 22,86 | 23,03 | 24.799.300 | | 2005-07-14 | 00:00:00 | 22,97 | 23,22 | 22,95 | 23,15 | 26.359.000 | | 2005-07-15 | 00:00:00 | 22,95 | 22,95 | 22,55 | 22,81 | 77.451.200 | | 2005-07-18 | 00:00:00 | 22,89 | 22,98 | 22,73 | 22,89 | 21.481.700 | | 2005-07-19 | 00:00:00 | 22,85 | 23,10 | 22,84 | 23,10 | 28.897.800 | | 2005-07-20 | 00:00:00 | 23,02 | 23,29 | 22,87 | 22,91 | 29.619.400 | | 2005-07-21 | 00:00:00 | 23,02 | 23,02 | 22,65 | 22,80 | 33.831.900 | | 2005-07-22 | 00:00:00 | 22,66 | 22,94 | 22,61 | 22,88 | 21.521.900 | | 2005-07-25 | 00:00:00 | 23,10 | 23,48 | 23,04 | 23,36 | 26.776.700 | | 2005-07-26 | 00:00:00 | 23,33 | 23,44 | 23,20 | 23,32 | 17.120.300 | | 2005-07-27 | 00:00:00 | 23,30 | 23,41 | 23,17 | 23,31 | 15.263.200 | | 2005-07-28 | 00:00:00 | 23,30 | 23,62 | 23,22 | 23,57 | 22.442.400 | | 2005-07-29 | 00:00:00 | 23,65 | 23,75 | 23,32 | 23,43 | 24.062.700 | | 2005-08-01 | 00:00:00 | 23,38 | 23,54 | 23,15 | 23,24 | 33.475.000 | | 2005-08-02 | 00:00:00 | 23,35 | 23,76 | 23,24 | 23,75 | 20.857.400 | | 2005-08-03 | 00:00:00 | 23,78 | 23,89 | 23,72 | 23,82 | 21.609.600 | | 2005-08-04 | 00:00:00 | 23,72 | 23,76 | 23,47 | 23,50 | 19.157.500 | | 2005-08-05 | 00:00:00 | 23,35 | 23,50 | 23,23 | 23,24 | 21.651.800 | | 2005-08-08 | 00:00:00 | 23,31 | 23,66 | 23,29 | 23,66 | 15.756.100 | | 2005-08-09 | 00:00:00 | 23,70 | 23,91 | 23,66 | 23,82 | 17.335.000 | | 2005-08-10 | 00:00:00 | 23,87 | 24,08 | 23,82 | 24,05 | 16.900.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
